EGShares China Infrastructure $17.08

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : CHXX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHXX historical data

Date Open High Low Close Volume
7/1/201315.4415.4515.3215.341,700
6/28/201315.4915.4915.4915.49371
6/27/201315.2615.3915.2615.341,127
6/26/201315.1115.1715.1115.161,334
6/25/201314.9114.9314.8114.931,879
6/24/201314.9114.9114.6114.646,476
6/21/201315.5015.5015.2715.272,701
6/20/201315.4815.4815.0715.104,752
6/19/201315.9816.0215.9015.954,261
6/14/201316.1116.1115.8415.886,110
6/13/201316.0116.3316.0116.307,600
6/12/201316.0816.0815.9916.002,448
6/11/201316.1216.1716.1016.131,307
6/10/201316.7016.7016.4816.496,660
6/7/201316.8417.0116.8416.857,120
6/6/201316.7516.8716.7116.871,487
6/5/201316.8916.9216.7216.776,736
6/4/201317.0717.1216.8616.967,200
6/3/201317.0317.1217.0317.121,200
5/31/201317.2617.3017.0817.082,210
5/30/201317.5517.6217.5217.526,520
5/29/201317.6217.6217.5017.572,160
5/28/201317.8517.9017.7917.819,272
5/24/201317.5517.5617.4717.525,113
5/23/201317.5317.7617.4917.752,185
5/22/201318.1118.1517.8417.847,044
5/21/201318.2218.3218.2218.313,680
5/20/201318.3018.4318.3018.362,891
5/17/201318.2918.3618.2818.332,600
5/16/201318.1918.2518.1318.131,640
5/15/201318.2318.3318.2318.331,425
5/14/201318.2718.3818.2718.365,645
5/13/201318.3718.3718.3618.362,068
5/10/201318.6018.6118.5418.615,322
5/9/201318.4518.5018.4518.50300
5/8/201318.4818.6118.4818.579,773
5/7/201317.9817.9817.9817.980
5/6/201317.8717.9817.8717.981,292
5/3/201317.8017.8817.8017.802,800
5/2/201317.4017.4817.4017.48470
5/1/201317.3417.3817.3317.381,150
4/30/201317.3917.4617.3917.462,500
4/29/201317.3717.4417.3717.412,040
4/26/201317.5817.5817.3817.4319,405
4/25/201317.6317.7617.5417.682,297
4/24/201317.5417.6317.4917.634,500
4/23/201317.1917.3717.1817.311,988
4/22/201317.1717.1717.1717.170
4/19/201317.0517.2117.0517.172,212
4/18/201316.7516.7516.6516.70991
4/17/201316.6616.6616.5316.611,650
4/16/201316.9016.9016.9016.90125
4/15/201316.7216.7516.5716.577,276
4/12/201317.1817.1817.0617.126,460
4/11/201317.4517.4817.4417.441,790
4/10/201317.5117.5517.5117.55600
4/9/201317.1117.3417.1117.342,200
4/8/201316.8516.9216.7416.893,803
4/5/201316.5716.6516.3516.532,292
4/4/201316.9316.9816.8816.9611,845
4/3/201317.0717.0716.8716.926,251
4/2/201317.2717.2717.2017.20710
4/1/201317.4117.4117.1917.242,211
3/28/201317.5617.5617.4117.472,503
3/27/201317.3717.5217.3717.525,471
3/26/201317.5717.5717.5117.572,061
3/25/201317.7417.7417.4217.423,785
3/22/201317.7417.7417.7417.74200
3/21/201317.6417.7117.5817.612,914
3/20/201317.7017.7217.6617.724,990
3/19/201317.3117.3217.0717.1611,906
3/18/201317.2017.2717.1717.1720,035
3/15/201317.3317.4517.3217.456,865
3/14/201317.6917.7717.6917.774,656
3/13/201317.5617.5617.3917.416,636
3/12/201318.0118.0417.8517.886,569
3/11/201318.3718.4718.3718.471,300
3/8/201318.7918.7918.6818.738,735
3/7/201318.6118.6718.6118.663,102
3/6/201318.6518.6618.6518.661,585
3/5/201318.4518.6218.4518.518,381
3/4/201318.2518.3018.1918.2710,582
3/1/201318.7618.7618.6818.682,080
2/28/201318.6718.7118.6718.71700
2/27/201318.2018.5418.2018.506,801
2/26/201318.0718.1017.9218.094,589
2/25/201318.5618.5718.2018.2118,653
2/22/201318.5218.5618.4718.514,330
2/21/201318.6818.6818.3618.455,393
2/20/201319.0919.0918.7918.7916,871
2/19/201319.0419.1119.0419.0815,684
2/15/201319.5219.5219.4419.45750
2/14/201319.3819.4319.3419.388,295
2/13/201319.4719.4719.4319.436,700
2/12/201319.3119.4019.3119.404,198
2/11/201319.3719.3719.2419.2917,363
2/8/201319.3619.3619.3119.349,597
2/7/201319.4719.4719.1619.2926,353
2/6/201319.4919.6319.4919.6320,343
2/5/201319.6919.7919.6319.7710,540
Trading Center